5 DAY PERFORMANCE
+6.61%
1 MONTH PERFORMANCE
+10.21%
3 MONTH PERFORMANCE
-7.01%
6 MONTH PERFORMANCE
+13.08%
YEAR-TO-DATE PERFORMANCE
+9.14%
1 YEAR PERFORMANCE
-15.18%
ProShares UltraShort Consumer Discretionary Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.73 | $15.11 (2.58%) | $15.19 | $14.73 | 8.94 K | $2.09 M |
| 06/18/2026 | $15.05 | $14.68 (-2.46%) | $15.05 | $14.59 | 11.40 K | $2.03 M |
| 06/17/2026 | $14.56 | $15.11 (3.78%) | $15.20 | $14.54 | 14.64 K | $2.09 M |
| 06/16/2026 | $14.28 | $14.36 (0.56%) | $14.36 | $14.20 | 7.10 K | $1.99 M |
| 06/15/2026 | $14.30 | $14.36 (0.42%) | $14.36 | $14.12 | 32.80 K | $1.99 M |
| 06/12/2026 | $14.84 | $14.87 (0.2%) | $15.27 | $14.74 | 18.20 K | $2.06 M |
| 06/11/2026 | $15.63 | $14.90 (-4.67%) | $15.67 | $14.89 | 32.04 K | $2.06 M |
| 06/10/2026 | $15.06 | $15.69 (4.18%) | $15.71 | $15.06 | 22.33 K | $2.17 M |
| 06/09/2026 | $14.91 | $15.07 (1.07%) | $15.42 | $14.66 | 58.10 K | $2.08 M |
| 06/08/2026 | $15.18 | $15.18 (0%) | $15.21 | $15.04 | 7.91 K | $2.10 M |
| 06/05/2026 | $14.70 | $15.30 (4.08%) | $15.41 | $14.70 | 27.05 K | $2.12 M |
| 06/04/2026 | $14.61 | $14.71 (0.68%) | $14.76 | $14.49 | 13.04 K | $2.03 M |
| 06/03/2026 | $14.71 | $14.87 (1.09%) | $14.97 | $14.66 | 21.31 K | $2.06 M |
| 06/02/2026 | $14.70 | $14.62 (-0.54%) | $14.87 | $14.43 | 6.60 K | $2.02 M |
| 06/01/2026 | $14.05 | $14.45 (2.85%) | $14.47 | $14.05 | 13.85 K | $2.00 M |
| 05/29/2026 | $13.61 | $13.84 (1.69%) | $13.84 | $13.61 | 6.32 K | $1.91 M |
| 05/28/2026 | $13.87 | $13.55 (-2.31%) | $13.87 | $13.53 | 7.10 K | $1.86 M |
| 05/27/2026 | $13.74 | $13.67 (-0.51%) | $13.77 | $13.60 | 15.60 K | $1.88 M |
| 05/26/2026 | $14.06 | $14.17 (0.78%) | $14.35 | $13.95 | 6.20 K | $1.94 M |
| 05/22/2026 | $14.22 | $14.20 (-0.14%) | $14.28 | $14.11 | 16.00 K | $1.95 M |
| 05/21/2026 | $14.73 | $14.34 (-2.65%) | $14.82 | $14.22 | 26.52 K | $1.95 M |
| 05/20/2026 | $15.16 | $14.53 (-4.16%) | $15.25 | $14.52 | 21.20 K | $1.97 M |
| 05/19/2026 | $15.43 | $15.33 (-0.65%) | $15.50 | $15.25 | 21.79 K | $2.08 M |
| 05/18/2026 | $15.05 | $14.97 (-0.53%) | $15.13 | $14.64 | 20.23 K | $2.03 M |
| 05/15/2026 | $14.83 | $14.92 (0.61%) | $14.95 | $14.75 | 34.50 K | $2.03 M |
| 05/14/2026 | $14.40 | $14.38 (-0.14%) | $14.40 | $14.25 | 4.74 K | $1.93 M |
| 05/13/2026 | $14.58 | $14.37 (-1.44%) | $14.63 | $14.21 | 6.90 K | $1.93 M |
| 05/12/2026 | $14.36 | $14.43 (0.49%) | $14.60 | $14.22 | 16.14 K | $1.94 M |
| 05/11/2026 | $14.23 | $14.21 (-0.14%) | $14.34 | $14.12 | 5.80 K | $1.91 M |
| 05/08/2026 | $13.96 | $13.96 (0%) | $14.05 | $13.80 | 5.50 K | $1.88 M |
| 05/07/2026 | $13.88 | $14.08 (1.44%) | $14.19 | $13.82 | 20.61 K | $1.87 M |
| 05/06/2026 | $14.23 | $14.03 (-1.41%) | $14.31 | $13.96 | 23.30 K | $1.87 M |
| 05/05/2026 | $14.19 | $14.48 (2.04%) | $14.48 | $14.19 | 5.63 K | $1.93 M |
| 05/04/2026 | $14.35 | $14.60 (1.74%) | $14.75 | $14.22 | 15.30 K | $1.94 M |
| 05/01/2026 | $14.42 | $14.37 (-0.35%) | $14.49 | $14.08 | 12.80 K | $1.91 M |
| 04/30/2026 | $14.48 | $14.40 (-0.55%) | $14.84 | $14.32 | 12.20 K | $1.90 M |
| 04/29/2026 | $14.95 | $14.80 (-1%) | $14.96 | $14.75 | 8.40 K | $1.95 M |
| 04/28/2026 | $14.63 | $14.76 (0.89%) | $14.76 | $14.63 | 66.75 K | $1.95 M |
| 04/27/2026 | $14.46 | $14.52 (0.41%) | $14.66 | $14.42 | 12.20 K | $1.91 M |
| 04/24/2026 | $14.56 | $14.34 (-1.51%) | $14.56 | $14.30 | 8.52 K | $1.89 M |
| 04/23/2026 | $14.32 | $14.56 (1.68%) | $14.75 | $14.32 | 15.94 K | $1.90 M |
| 04/22/2026 | $14.18 | $14.23 (0.35%) | $14.32 | $14.07 | 13.40 K | $1.86 M |
| 04/21/2026 | $13.95 | $14.26 (2.22%) | $14.27 | $13.81 | 21.42 K | $1.86 M |
| 04/20/2026 | $13.94 | $14.05 (0.79%) | $14.26 | $13.94 | 14.61 K | $1.83 M |
| 04/17/2026 | $14.16 | $13.90 (-1.84%) | $14.16 | $13.60 | 16.32 K | $1.81 M |
| 04/16/2026 | $14.50 | $14.58 (0.55%) | $14.65 | $14.44 | 6.10 K | $1.88 M |
| 04/15/2026 | $14.77 | $14.44 (-2.23%) | $14.92 | $14.39 | 15.02 K | $1.86 M |
| 04/14/2026 | $15.29 | $14.88 (-2.68%) | $15.29 | $14.80 | 40.44 K | $1.92 M |
| 04/13/2026 | $16.14 | $15.56 (-3.59%) | $16.14 | $15.56 | 16.55 K | $2.01 M |
| 04/10/2026 | $15.98 | $15.85 (-0.81%) | $16.35 | $15.71 | 16.72 K | $2.05 M |
| 04/09/2026 | $16.58 | $15.90 (-4.1%) | $16.58 | $15.84 | 21.61 K | $2.03 M |
| 04/08/2026 | $15.94 | $16.44 (3.14%) | $16.60 | $15.63 | 50.95 K | $2.10 M |
| 04/07/2026 | $17.42 | $17.44 (0.11%) | $17.82 | $17.42 | 30.80 K | $2.23 M |
| 04/06/2026 | $17.27 | $17.05 (-1.27%) | $17.31 | $17.00 | 25.80 K | $2.18 M |
| 04/02/2026 | $17.57 | $17.30 (-1.54%) | $17.67 | $16.94 | 34.01 K | $2.19 M |
| 04/01/2026 | $16.89 | $16.80 (-0.53%) | $16.96 | $16.56 | 28.10 K | $2.12 M |
| 03/31/2026 | $17.80 | $17.08 (-4.04%) | $17.80 | $16.90 | 66.07 K | $2.16 M |
| 03/30/2026 | $17.81 | $18.20 (2.19%) | $18.30 | $17.67 | 65.41 K | $2.30 M |
| 03/27/2026 | $17.50 | $18.13 (3.6%) | $18.24 | $17.45 | 45.39 K | $2.29 M |
| 03/26/2026 | $16.96 | $17.18 (1.3%) | $17.18 | $16.60 | 19.90 K | $2.15 M |
| 03/25/2026 | $16.35 | $16.61 (1.59%) | $16.73 | $16.22 | 38.22 K | $2.08 M |
| 03/24/2026 | $17.01 | $16.97 (-0.24%) | $17.11 | $16.77 | 86.48 K | $2.12 M |
| 03/23/2026 | $16.77 | $16.83 (0.36%) | $16.96 | $16.38 | 46.70 K | $2.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
